广发中证工程机械主题ETF sh.560280
1.75
+2.16%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.56 | 1.58 | 1.52 | 1.53 | -4.37% | 2.85 | 8.98% |
| 2026-03-20 | 1.62 | 1.64 | 1.60 | 1.60 | -1.29% | 2.22 | 6.42% |
| 2026-03-19 | 1.66 | 1.66 | 1.61 | 1.62 | -4.02% | 5.25 | 14.40% |
| 2026-03-18 | 1.69 | 1.70 | 1.66 | 1.69 | +0.24% | 2.86 | 7.67% |
| 2026-03-17 | 1.70 | 1.73 | 1.68 | 1.69 | -0.47% | 1.69 | 4.41% |
| 2026-03-16 | 1.72 | 1.73 | 1.68 | 1.70 | -1.97% | 2.04 | 5.25% |
| 2026-03-13 | 1.74 | 1.76 | 1.73 | 1.73 | -1.59% | 2.41 | 5.92% |
| 2026-03-12 | 1.81 | 1.81 | 1.74 | 1.76 | -3.35% | 3.72 | 9.37% |
| 2026-03-11 | 1.85 | 1.85 | 1.80 | 1.82 | -1.09% | 3.90 | 10.32% |
| 2026-03-10 | 1.79 | 1.85 | 1.79 | 1.84 | +3.55% | 3.41 | 9.52% |
| 2026-03-09 | 1.80 | 1.80 | 1.73 | 1.78 | -3.11% | 3.27 | 9.74% |
| 2026-03-06 | 1.79 | 1.84 | 1.78 | 1.83 | +1.16% | 3.85 | 11.84% |
| 2026-03-05 | 1.81 | 1.83 | 1.80 | 1.81 | +2.32% | 3.59 | 11.82% |
| 2026-03-04 | 1.77 | 1.79 | 1.76 | 1.77 | -0.95% | 2.39 | 7.91% |
| 2026-03-03 | 1.85 | 1.86 | 1.78 | 1.79 | -3.61% | 2.17 | 7.15% |
| 2026-03-02 | 1.84 | 1.88 | 1.84 | 1.85 | -0.59% | 2.24 | 7.42% |
| 2026-02-27 | 1.88 | 1.89 | 1.85 | 1.87 | -1.32% | 2.08 | 7.13% |
| 2026-02-26 | 1.90 | 1.90 | 1.88 | 1.89 | -0.79% | 2.31 | 8.30% |
| 2026-02-25 | 1.91 | 1.92 | 1.88 | 1.91 | +0.53% | 2.91 | 10.79% |
| 2026-02-24 | 1.85 | 1.90 | 1.84 | 1.90 | +3.61% | 1.82 | 7.01% |